| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 29.37 | 29.87 | 29.16 | 29.8 | 29.8 | +0.43 (+1.46%) | 1,357,381 |
| 24 Nov 2023 | CNY | 29.69 | 29.76 | 29.06 | 29.37 | 29.37 | -0.32 (-1.08%) | 1,224,500 |
| 23 Nov 2023 | CNY | 29.43 | 29.77 | 29.41 | 29.69 | 29.69 | +0.13 (+0.44%) | 911,600 |
| 22 Nov 2023 | CNY | 29.54 | 29.94 | 29.39 | 29.56 | 29.56 | +0.02 (+0.07%) | 1,694,200 |
| 21 Nov 2023 | CNY | 30.07 | 30.15 | 29.35 | 29.54 | 29.54 | -0.53 (-1.76%) | 1,652,000 |
| 20 Nov 2023 | CNY | 29.86 | 30.11 | 29.72 | 30.07 | 30.07 | +0.31 (+1.04%) | 2,013,028 |
| 17 Nov 2023 | CNY | 29.85 | 29.9 | 29.51 | 29.76 | 29.76 | -0.13 (-0.43%) | 1,410,596 |
| 16 Nov 2023 | CNY | 29.8 | 29.96 | 29.48 | 29.89 | 29.89 | +0.24 (+0.81%) | 2,122,100 |
| 15 Nov 2023 | CNY | 30.06 | 30.27 | 29.35 | 29.65 | 29.65 | -0.41 (-1.36%) | 2,736,000 |
| 14 Nov 2023 | CNY | 29.4 | 30.48 | 29.31 | 30.06 | 30.06 | +0.56 (+1.90%) | 3,635,692 |
| 13 Nov 2023 | CNY | 28.58 | 29.52 | 28.4 | 29.5 | 29.5 | +0.97 (+3.40%) | 2,710,300 |
| 10 Nov 2023 | CNY | 28.37 | 28.66 | 28.1 | 28.53 | 28.53 | +0.14 (+0.49%) | 1,006,028 |
| 9 Nov 2023 | CNY | 28.58 | 28.74 | 28 | 28.39 | 28.39 | -0.17 (-0.60%) | 1,509,944 |
| 8 Nov 2023 | CNY | 28.73 | 28.8 | 28.39 | 28.56 | 28.56 | -0.15 (-0.52%) | 1,485,000 |
| 7 Nov 2023 | CNY | 29 | 29.47 | 28.41 | 28.71 | 28.71 | 0.0 (0.0%) | 2,268,866 |
| 6 Nov 2023 | CNY | 28.84 | 28.85 | 28.37 | 28.71 | 28.71 | +0.1 (+0.35%) | 1,507,800 |
| 3 Nov 2023 | CNY | 28.29 | 28.66 | 28.07 | 28.61 | 28.61 | +0.46 (+1.63%) | 1,469,896 |
| 2 Nov 2023 | CNY | 28.37 | 28.5 | 28.14 | 28.15 | 28.15 | -0.26 (-0.92%) | 1,172,400 |
| 1 Nov 2023 | CNY | 28.05 | 28.54 | 28.02 | 28.41 | 28.41 | +0.23 (+0.82%) | 1,434,614 |
| 31 Oct 2023 | CNY | 27.94 | 28.58 | 27.88 | 28.18 | 28.18 | +0.14 (+0.50%) | 1,461,200 |
| 30 Oct 2023 | CNY | 27.96 | 28.25 | 27.65 | 28.04 | 28.04 | -0.17 (-0.60%) | 2,002,200 |
| 27 Oct 2023 | CNY | 28.06 | 28.34 | 27.78 | 28.21 | 28.21 | +0.15 (+0.53%) | 1,371,411 |
| 26 Oct 2023 | CNY | 27.69 | 28.07 | 27.1 | 28.06 | 28.06 | +0.49 (+1.78%) | 1,507,800 |
| 25 Oct 2023 | CNY | 27.64 | 28.04 | 27 | 27.57 | 27.57 | +0.27 (+0.99%) | 1,923,100 |
| 24 Oct 2023 | CNY | 27.26 | 27.59 | 26.89 | 27.3 | 27.3 | +0.24 (+0.89%) | 1,349,800 |
| 23 Oct 2023 | CNY | 27 | 27.79 | 26.8 | 27.06 | 27.06 | 0.0 (0.0%) | 1,996,583 |
| 20 Oct 2023 | CNY | 27.67 | 27.67 | 26.94 | 27.06 | 27.06 | -0.43 (-1.56%) | 1,159,500 |
| 19 Oct 2023 | CNY | 27.58 | 27.9 | 27.43 | 27.49 | 27.49 | +0.02 (+0.07%) | 1,321,100 |
| 18 Oct 2023 | CNY | 28.01 | 28.13 | 27.4 | 27.47 | 27.47 | -0.72 (-2.55%) | 1,539,844 |
| 17 Oct 2023 | CNY | 27.82 | 28.28 | 27.6 | 28.19 | 28.19 | +0.26 (+0.93%) | 1,366,200 |
